Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 29.79 | 30.10 | 29.36 | 29.45 | 50,910 | -0.34(-1.13%) |
Feb 27, 2003 | 29.05 | 29.89 | 29.05 | 29.79 | 55,482 | +0.84(+2.89%) |
Feb 26, 2003 | 29.98 | 29.98 | 28.87 | 28.95 | 98,808 | -1.12(-3.71%) |
Feb 25, 2003 | 28.83 | 30.08 | 28.63 | 30.07 | 83,743 | +1.17(+4.06%) |
Feb 24, 2003 | 29.60 | 29.60 | 28.59 | 28.89 | 88,314 | -0.70(-2.37%) |
Feb 21, 2003 | 29.25 | 29.62 | 29.12 | 29.60 | 58,079 | +0.35(+1.18%) |
Feb 20, 2003 | 29.55 | 29.64 | 29.08 | 29.25 | 101,406 | -0.35(-1.17%) |
Feb 19, 2003 | 29.91 | 29.91 | 29.31 | 29.60 | 34,598 | -0.32(-1.06%) |
Feb 18, 2003 | 29.64 | 29.98 | 29.59 | 29.91 | 57,144 | +0.24(+0.81%) |
Feb 14, 2003 | 29.56 | 29.67 | 28.97 | 29.67 | 74,184 | +0.15(+0.52%) |
Feb 13, 2003 | 29.11 | 29.52 | 28.87 | 29.52 | 73,041 | +0.26(+0.89%) |
Feb 12, 2003 | 29.53 | 30.02 | 29.26 | 29.26 | 114,913 | -0.21(-0.72%) |
Feb 11, 2003 | 29.51 | 29.69 | 29.37 | 29.47 | 68,989 | +0.06(+0.20%) |
Feb 10, 2003 | 29.50 | 29.84 | 28.99 | 29.41 | 87,483 | +0.01(+0.03%) |
Feb 07, 2003 | 29.51 | 29.70 | 29.36 | 29.40 | 61,508 | +0.02(+0.07%) |
Feb 06, 2003 | 29.25 | 29.74 | 28.98 | 29.38 | 64,417 | +0.28(+0.96%) |
Feb 05, 2003 | 28.97 | 29.65 | 28.85 | 29.11 | 77,301 | +0.00(+0.00%) |
Feb 04, 2003 | 29.16 | 29.64 | 28.85 | 29.11 | 107,328 | -0.13(-0.46%) |
Feb 03, 2003 | 29.22 | 29.57 | 29.11 | 29.24 | 70,236 | +0.04(+0.13%) |
Jan 31, 2003 | 29.16 | 29.64 | 28.98 | 29.20 | 121,978 | -0.13(-0.46%) |
Jan 30, 2003 | 30.04 | 30.06 | 29.16 | 29.34 | 91,639 | -0.69(-2.31%) |
Jan 29, 2003 | 29.84 | 30.07 | 29.59 | 30.03 | 99,016 | +0.06(+0.19%) |
Jan 28, 2003 | 30.14 | 30.14 | 29.40 | 29.97 | 135,173 | -0.16(-0.54%) |
Jan 27, 2003 | 30.51 | 30.52 | 29.84 | 30.13 | 134,342 | -0.46(-1.51%) |
Jan 24, 2003 | 30.17 | 30.83 | 30.13 | 30.60 | 115,640 | +0.50(+1.66%) |
Jan 23, 2003 | 30.22 | 30.56 | 29.93 | 30.10 | 236,371 | -0.68(-2.22%) |
Jan 22, 2003 | 30.85 | 30.90 | 30.70 | 30.78 | 59,534 | -0.12(-0.37%) |
Jan 21, 2003 | 31.00 | 31.18 | 30.65 | 30.90 | 90,808 | -0.10(-0.31%) |
Jan 17, 2003 | 31.57 | 31.83 | 30.90 | 30.99 | 136,004 | -0.63(-1.98%) |
Jan 16, 2003 | 31.86 | 32.34 | 31.51 | 31.62 | 104,315 | -0.19(-0.61%) |
Jan 15, 2003 | 32.48 | 32.68 | 32.00 | 31.81 | 115,017 | -0.72(-2.22%) |
Jan 14, 2003 | 32.72 | 32.87 | 32.32 | 32.53 | 46,962 | -0.19(-0.59%) |
Jan 13, 2003 | 32.27 | 33.04 | 32.26 | 32.72 | 98,496 | +0.50(+1.55%) |
Jan 10, 2003 | 32.44 | 32.92 | 32.22 | 32.22 | 41,871 | -0.28(-0.86%) |
Jan 09, 2003 | 32.22 | 32.96 | 32.22 | 32.50 | 52,884 | +0.18(+0.57%) |
Jan 08, 2003 | 32.15 | 32.44 | 31.78 | 32.32 | 35,014 | +0.07(+0.21%) |
Jan 07, 2003 | 32.87 | 32.87 | 31.88 | 32.25 | 53,612 | -0.62(-1.87%) |
Jan 06, 2003 | 32.29 | 33.01 | 32.29 | 32.87 | 47,378 | +0.60(+1.85%) |
Jan 03, 2003 | 32.68 | 32.72 | 32.18 | 32.27 | 79,898 | -0.49(-1.50%) |
Jan 02, 2003 | 32.05 | 32.76 | 31.57 | 32.76 | 179,850 | +0.71(+2.22%) |
Dec 31, 2002 | 31.86 | 32.77 | 31.72 | 32.05 | 157,927 | +0.15(+0.48%) |
Dec 30, 2002 | 31.76 | 31.94 | 31.13 | 31.90 | 63,274 | +0.13(+0.42%) |
Dec 27, 2002 | 32.07 | 32.07 | 31.62 | 31.76 | 22,857 | -0.32(-0.99%) |
Dec 26, 2002 | 31.86 | 32.18 | 31.86 | 32.08 | 19,013 | +0.28(+0.88%) |
Dec 24, 2002 | 32.72 | 32.72 | 31.82 | 31.80 | 60,469 | -1.27(-3.84%) |
Dec 23, 2002 | 31.52 | 33.07 | 31.52 | 33.07 | 112,835 | +1.61(+5.11%) |
Dec 20, 2002 | 31.47 | 31.71 | 31.01 | 31.46 | 100,990 | +0.57(+1.84%) |
Dec 19, 2002 | 31.91 | 32.48 | 30.53 | 30.90 | 71,794 | -1.11(-3.46%) |
Dec 18, 2002 | 32.31 | 32.50 | 31.81 | 32.00 | 28,260 | -0.32(-0.98%) |
Dec 17, 2002 | 32.24 | 32.38 | 32.05 | 32.32 | 35,741 | -0.18(-0.56%) |
Dec 16, 2002 | 31.68 | 32.50 | 31.67 | 32.50 | 74,807 | +0.89(+2.80%) |
Dec 13, 2002 | 31.96 | 31.96 | 31.09 | 31.62 | 57,144 | -0.25(-0.79%) |
Dec 12, 2002 | 31.90 | 32.23 | 31.86 | 31.87 | 40,520 | -0.03(-0.09%) |
Dec 11, 2002 | 31.90 | 32.27 | 31.76 | 31.90 | 38,754 | -0.03(-0.09%) |
Dec 10, 2002 | 31.62 | 32.06 | 31.25 | 31.93 | 36,157 | +0.26(+0.82%) |
Dec 09, 2002 | 32.05 | 32.34 | 31.61 | 31.67 | 50,287 | -0.48(-1.50%) |
Dec 06, 2002 | 31.23 | 32.27 | 30.90 | 32.15 | 73,353 | +0.84(+2.67%) |
Dec 05, 2002 | 31.28 | 31.47 | 30.90 | 31.31 | 114,809 | +0.08(+0.25%) |
Dec 04, 2002 | 31.42 | 31.67 | 31.09 | 31.23 | 147,953 | -0.24(-0.76%) |
Dec 03, 2002 | 31.38 | 31.95 | 31.38 | 31.47 | 60,469 | +0.00(+0.00%) |